135A (株)VRAIN Solution の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-07-08	2,590	2,646	2,540	2,600	89,300	2,600
2025-07-07	2,581	2,658	2,537	2,552	74,200	2,552
2025-07-04	2,682	2,696	2,612	2,612	48,300	2,612
2025-07-03	2,632	2,703	2,611	2,661	59,200	2,661
2025-07-02	2,605	2,697	2,577	2,632	122,400	2,632
2025-07-01	2,800	2,800	2,619	2,637	187,300	2,637
2025-06-30	2,750	2,848	2,737	2,801	105,500	2,801
2025-06-27	2,770	2,789	2,680	2,731	90,800	2,731
2025-06-26	2,810	2,870	2,770	2,770	75,000	2,770
2025-06-25	2,900	2,910	2,732	2,810	166,300	2,810
2025-06-24	2,824	2,900	2,776	2,868	156,400	2,868
2025-06-23	2,783	2,803	2,728	2,741	128,800	2,741
2025-06-20	2,900	2,999	2,805	2,813	198,500	2,813
2025-06-19	2,923	3,015	2,871	2,871	182,600	2,871
2025-06-18	2,942	3,005	2,875	2,925	164,400	2,925
2025-06-17	2,948	2,980	2,841	2,892	193,400	2,892
2025-06-16	2,812	2,970	2,800	2,914	362,100	2,914
2025-06-13	2,808	2,809	2,604	2,622	153,900	2,622
2025-06-12	2,686	2,821	2,680	2,758	198,900	2,758
2025-06-11	2,750	2,755	2,665	2,675	146,600	2,675
2025-06-10	2,609	2,735	2,580	2,695	204,100	2,695
2025-06-09	2,541	2,650	2,505	2,559	146,900	2,559
2025-06-06	2,455	2,550	2,412	2,424	149,900	2,424
2025-06-05	2,568	2,685	2,522	2,523	140,300	2,523
2025-06-04	2,624	2,684	2,557	2,584	131,100	2,584
2025-06-03	2,616	2,690	2,608	2,624	124,400	2,624
2025-06-02	2,668	2,688	2,603	2,616	125,600	2,616
2025-05-30	2,524	2,636	2,494	2,593	165,600	2,593
2025-05-29	2,490	2,550	2,470	2,525	158,000	2,525
2025-05-28	2,481	2,481	2,410	2,420	102,600	2,420
2025-05-27	2,428	2,494	2,396	2,480	132,500	2,480
2025-05-26	2,238	2,453	2,230	2,382	238,200	2,382
2025-05-23	2,266	2,323	2,171	2,226	146,600	2,226
2025-05-22	2,216	2,320	2,187	2,280	128,700	2,280
2025-05-21	2,330	2,350	2,180	2,262	201,800	2,262
2025-05-20	2,171	2,289	2,155	2,270	137,000	2,270
2025-05-19	2,199	2,199	2,126	2,135	95,500	2,135
2025-05-16	2,182	2,244	2,136	2,218	87,700	2,218
2025-05-15	2,142	2,192	2,109	2,172	82,900	2,172
2025-05-14	2,227	2,227	2,156	2,166	78,300	2,166
2025-05-13	2,329	2,329	2,215	2,232	111,700	2,232
2025-05-12	2,308	2,323	2,201	2,229	78,600	2,229
2025-05-09	2,255	2,282	2,217	2,258	33,100	2,258
2025-05-08	2,375	2,375	2,225	2,235	85,900	2,235
2025-05-07	2,318	2,405	2,312	2,326	59,100	2,326
2025-05-02	2,325	2,396	2,265	2,284	75,400	2,284
2025-05-01	2,400	2,409	2,322	2,325	102,500	2,325
2025-04-30	2,458	2,524	2,380	2,459	94,500	2,459
2025-04-28	2,542	2,542	2,468	2,476	83,300	2,476
2025-04-25	2,604	2,647	2,537	2,543	118,300	2,543
2025-04-24	2,487	2,600	2,466	2,567	156,200	2,567
2025-04-23	2,551	2,592	2,421	2,450	142,100	2,450
2025-04-22	2,591	2,655	2,513	2,516	131,100	2,516
2025-04-21	2,672	2,699	2,567	2,600	213,300	2,600
2025-04-18	2,373	2,800	2,344	2,760	402,300	2,760
2025-04-17	2,322	2,480	2,290	2,326	159,100	2,326
2025-04-16	2,417	2,489	2,351	2,372	387,900	2,372
2025-04-15	2,270	2,386	2,260	2,386	348,700	2,386
2025-04-14	2,025	2,050	1,971	1,986	132,700	1,986
2025-04-11	1,805	1,969	1,782	1,969	52,400	1,969
2025-04-10	1,904	1,904	1,791	1,845	58,100	1,845
2025-04-09	1,700	1,768	1,655	1,744	70,700	1,744
2025-04-08	1,750	1,784	1,713	1,745	66,400	1,745
2025-04-07	1,499	1,671	1,481	1,570	109,000	1,570
2025-04-04	1,859	1,881	1,721	1,780	150,300	1,780
2025-04-03	1,882	1,960	1,874	1,899	73,300	1,899
2025-04-02	2,002	2,002	1,912	1,962	54,100	1,962
2025-04-01	2,000	2,060	1,974	2,017	69,100	2,017
2025-03-31	1,981	1,981	1,878	1,930	82,900	1,930
2025-03-28	2,047	2,049	1,995	2,005	37,200	2,005
2025-03-27	2,031	2,058	2,020	2,047	34,800	2,047
2025-03-26	2,090	2,127	2,036	2,042	49,100	2,042
2025-03-25	2,074	2,130	2,065	2,084	45,200	2,084
2025-03-24	1,945	2,030	1,945	2,030	59,600	2,030
2025-03-21	2,016	2,020	1,941	1,941	76,600	1,941
2025-03-19	2,033	2,049	2,004	2,007	53,000	2,007
2025-03-18	2,068	2,074	2,040	2,063	28,700	2,063
2025-03-17	2,060	2,079	2,013	2,065	45,500	2,065
2025-03-14	2,078	2,141	2,039	2,040	59,600	2,040
2025-03-13	2,074	2,104	2,063	2,075	31,700	2,075
2025-03-12	1,998	2,045	1,996	2,024	21,000	2,024
2025-03-11	2,000	2,011	1,913	1,998	72,600	1,998
2025-03-10	2,040	2,099	2,025	2,049	21,900	2,049
2025-03-07	2,015	2,067	2,006	2,044	28,000	2,044
2025-03-06	2,220	2,229	2,065	2,065	28,500	2,065
2025-03-05	2,017	2,120	2,001	2,120	42,700	2,120
2025-03-04	2,139	2,139	2,020	2,047	45,100	2,047
2025-03-03	2,185	2,230	2,117	2,139	32,800	2,139
2025-02-28	2,145	2,178	2,101	2,111	63,700	2,111
2025-02-27	2,239	2,261	2,173	2,179	54,400	2,179
2025-02-26	2,241	2,280	2,216	2,249	46,800	2,249
2025-02-25	2,296	2,329	2,258	2,274	39,300	2,274
2025-02-21	2,301	2,468	2,293	2,323	61,900	2,323
2025-02-20	2,381	2,438	2,311	2,332	59,800	2,332
2025-02-19	2,550	2,577	2,351	2,364	131,600	2,364
2025-02-18	2,520	2,548	2,460	2,500	100,300	2,500
2025-02-17	2,400	2,544	2,350	2,513	96,000	2,513
2025-02-14	2,412	2,525	2,382	2,416	155,900	2,416
2025-02-13	2,390	2,398	2,305	2,378	95,100	2,378
2025-02-12	2,344	2,388	2,166	2,375	173,900	2,375
2025-02-10	2,200	2,442	2,200	2,252	236,800	2,252
2025-02-07	1,962	2,190	1,961	2,180	150,200	2,180
2025-02-06	1,928	1,963	1,910	1,945	33,800	1,945
2025-02-05	1,945	1,978	1,915	1,935	46,400	1,935
2025-02-04	1,929	2,015	1,922	1,956	71,900	1,956
2025-02-03	1,950	2,023	1,900	1,923	72,100	1,923
2025-01-31	2,000	2,012	1,955	1,968	104,900	1,968
2025-01-30	2,235	2,248	2,060	2,062	188,800	2,062
2025-01-29	1,967	2,124	1,917	2,115	124,400	2,115
2025-01-28	1,835	1,975	1,800	1,967	79,500	1,967
2025-01-27	1,949	1,949	1,850	1,850	90,800	1,850
2025-01-24	1,840	1,970	1,820	1,909	134,700	1,909
2025-01-23	1,750	1,830	1,747	1,800	165,900	1,800
2025-01-22	1,655	1,693	1,630	1,693	71,300	1,693
2025-01-21	1,611	1,623	1,585	1,615	39,200	1,615
2025-01-20	1,541	1,635	1,537	1,610	99,000	1,610
2025-01-17	1,632	1,643	1,513	1,554	272,400	1,554
2025-01-16	1,944	2,010	1,678	1,680	284,500	1,680
2025-01-15	1,720	1,943	1,701	1,936	390,200	1,936
2025-01-14	2,025	2,128	1,990	2,090	233,900	2,090
2025-01-10	1,960	1,962	1,910	1,950	45,900	1,950
2025-01-09	1,917	1,985	1,902	1,955	67,100	1,955
2025-01-08	2,030	2,030	1,940	1,945	90,900	1,945
2025-01-07	2,065	2,069	2,001	2,031	69,700	2,031
2025-01-06	2,071	2,094	2,019	2,032	96,700	2,032

分割・併合履歴：なし

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日